股票概览
5.4
+0.37%
+0.02
5.38
开盘价
5.43
最高价
5.31
最低价
45,071
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.47
MA10 (10日均线)
5.42
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.38 | 5.43 | 5.31 | 5.4 | +0.37% | 45,071 | 24,212,477 |
| 2025-03-24 | 5.55 | 5.58 | 5.3 | 5.38 | -3.06% | 90,305 | 48,936,418 |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.55 | -0.36% | 57,571 | 31,926,294 |
| 2025-03-20 | 5.52 | 5.6 | 5.5 | 5.57 | +1.46% | 65,322 | 36,256,884 |
| 2025-03-19 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 37,480 | 20,658,527 |
| 2025-03-18 | 5.52 | 5.57 | 5.51 | 5.54 | +0.54% | 55,594 | 30,736,417 |
| 2025-03-17 | 5.46 | 5.56 | 5.46 | 5.51 | +1.1% | 78,787 | 43,540,702 |
| 2025-03-14 | 5.35 | 5.45 | 5.32 | 5.45 | +1.87% | 78,750 | 42,596,997 |
| 2025-03-13 | 5.39 | 5.41 | 5.26 | 5.35 | -1.11% | 64,993 | 34,577,793 |
| 2025-03-12 | 5.41 | 5.44 | 5.38 | 5.41 | -0.18% | 56,418 | 30,531,821 |
| 2025-03-11 | 5.35 | 5.42 | 5.31 | 5.42 | +0.56% | 58,014 | 31,118,719 |
| 2025-03-10 | 5.32 | 5.4 | 5.3 | 5.39 | +1.32% | 60,894 | 32,706,855 |
| 2025-03-07 | 5.38 | 5.38 | 5.3 | 5.32 | -1.12% | 55,674 | 29,647,984 |
| 2025-03-06 | 5.3 | 5.4 | 5.27 | 5.38 | +1.51% | 59,848 | 32,056,571 |
| 2025-03-05 | 5.39 | 5.39 | 5.22 | 5.3 | -1.49% | 56,824 | 29,938,263 |
| 2025-03-04 | 5.27 | 5.39 | 5.26 | 5.38 | +1.13% | 47,697 | 25,494,466 |
| 2025-03-03 | 5.31 | 5.4 | 5.26 | 5.32 | +0.95% | 68,626 | 36,666,606 |
| 2025-02-28 | 5.38 | 5.4 | 5.27 | 5.27 | -2.23% | 68,473 | 36,473,849 |
| 2025-02-27 | 5.48 | 5.6 | 5.32 | 5.39 | -1.64% | 108,806 | 59,222,279 |
| 2025-02-26 | 5.41 | 5.56 | 5.41 | 5.48 | -0.18% | 114,951 | 62,588,276 |
| 2025-02-25 | 5.5 | 5.62 | 5.43 | 5.49 | -0.9% | 79,570 | 44,052,642 |
| 2025-02-24 | 5.44 | 5.57 | 5.4 | 5.54 | +1.84% | 85,439 | 46,933,605 |
| 2025-02-21 | 5.48 | 5.54 | 5.37 | 5.44 | -0.91% | 82,974 | 45,220,574 |
| 2025-02-20 | 5.43 | 5.54 | 5.4 | 5.49 | +0.37% | 65,034 | 35,546,717 |
| 2025-02-19 | 5.42 | 5.49 | 5.38 | 5.47 | +0.92% | 84,518 | 45,891,402 |
| 2025-02-18 | 5.53 | 5.57 | 5.4 | 5.42 | -2.34% | 65,390 | 35,933,354 |
| 2025-02-17 | 5.53 | 5.59 | 5.5 | 5.55 | +0.36% | 54,450 | 30,205,711 |
| 2025-02-14 | 5.62 | 5.64 | 5.51 | 5.53 | -1.95% | 77,465 | 43,115,062 |
| 2025-02-13 | 5.63 | 5.79 | 5.58 | 5.64 | +0.18% | 98,482 | 55,761,638 |
| 2025-02-12 | 5.64 | 5.69 | 5.56 | 5.63 | -0.35% | 75,068 | 42,205,290 |
| 2025-02-11 | 5.67 | 5.7 | 5.56 | 5.65 | 0% | 81,573 | 45,801,587 |
| 2025-02-10 | 5.63 | 5.68 | 5.59 | 5.65 | -0.53% | 131,518 | 74,024,221 |
| 2025-02-07 | 5.5 | 5.74 | 5.47 | 5.68 | +3.46% | 190,404 | 107,272,196 |
| 2025-02-06 | 5.39 | 5.49 | 5.33 | 5.49 | +1.29% | 89,013 | 48,258,334 |
| 2025-02-05 | 5.5 | 5.53 | 5.39 | 5.42 | -0.91% | 62,155 | 33,817,942 |
| 2025-01-27 | 5.42 | 5.6 | 5.39 | 5.47 | +1.3% | 89,502 | 49,450,578 |
| 2025-01-24 | 5.35 | 5.41 | 5.26 | 5.4 | +0.75% | 83,427 | 44,511,994 |
| 2025-01-23 | 5.39 | 5.58 | 5.36 | 5.36 | +0.56% | 88,792 | 48,247,122 |
| 2025-01-22 | 5.4 | 5.44 | 5.3 | 5.33 | -1.3% | 58,143 | 31,176,047 |
| 2025-01-21 | 5.5 | 5.52 | 5.38 | 5.4 | -1.46% | 58,278 | 31,573,186 |
| 2025-01-20 | 5.46 | 5.52 | 5.39 | 5.48 | +1.48% | 65,577 | 35,884,867 |
| 2025-01-17 | 5.39 | 5.44 | 5.36 | 5.4 | -0.55% | 39,312 | 21,256,932 |
| 2025-01-16 | 5.36 | 5.46 | 5.35 | 5.43 | +1.12% | 58,626 | 31,715,328 |
| 2025-01-15 | 5.36 | 5.42 | 5.28 | 5.37 | +0.19% | 60,913 | 32,614,685 |
| 2025-01-14 | 5.11 | 5.36 | 5.11 | 5.36 | +4.69% | 88,671 | 46,717,152 |
| 2025-01-13 | 5.04 | 5.12 | 4.95 | 5.12 | +0.79% | 59,029 | 29,835,301 |
| 2025-01-10 | 5.24 | 5.27 | 5.08 | 5.08 | -3.05% | 62,112 | 32,190,772 |
| 2025-01-09 | 5.18 | 5.27 | 5.14 | 5.24 | +0.96% | 59,048 | 30,880,619 |
| 2025-01-08 | 5.22 | 5.24 | 5.05 | 5.19 | -0.57% | 73,871 | 38,104,941 |
| 2025-01-07 | 5.12 | 5.22 | 5.08 | 5.22 | +2.76% | 73,242 | 37,670,103 |
| 2025-01-06 | 5.02 | 5.18 | 4.88 | 5.08 | +0.79% | 87,984 | 44,469,151 |
| 2025-01-03 | 5.37 | 5.4 | 5.03 | 5.04 | -5.44% | 108,237 | 55,852,175 |
| 2025-01-02 | 5.37 | 5.46 | 5.26 | 5.33 | -0.74% | 73,627 | 39,569,252 |
| 2024-12-31 | 5.45 | 5.52 | 5.36 | 5.37 | -1.47% | 81,984 | 44,548,701 |
| 2024-12-30 | 5.51 | 5.51 | 5.37 | 5.45 | -1.09% | 100,946 | 54,775,299 |
| 2024-12-27 | 5.35 | 5.54 | 5.33 | 5.51 | +2.99% | 112,799 | 61,676,248 |
| 2024-12-26 | 5.36 | 5.4 | 5.33 | 5.35 | -0.19% | 76,428 | 41,017,408 |
| 2024-12-25 | 5.49 | 5.54 | 5.25 | 5.36 | -2.9% | 130,780 | 69,801,146 |
| 2024-12-24 | 5.51 | 5.6 | 5.44 | 5.52 | +0.36% | 99,442 | 54,788,931 |
| 2024-12-23 | 5.85 | 5.86 | 5.49 | 5.5 | -6.46% | 171,242 | 96,127,250 |
| 2024-12-20 | 5.96 | 6.02 | 5.86 | 5.88 | -1.67% | 148,517 | 88,042,787 |
| 2024-12-19 | 5.91 | 6.14 | 5.8 | 5.98 | -0.17% | 210,767 | 125,486,715 |
| 2024-12-18 | 5.91 | 6.07 | 5.76 | 5.99 | +1.35% | 225,930 | 134,376,728 |
| 2024-12-17 | 6.3 | 6.34 | 5.85 | 5.91 | -6.64% | 242,513 | 145,993,427 |
| 2024-12-16 | 6.48 | 6.59 | 6.26 | 6.33 | -2.76% | 248,795 | 157,913,220 |
| 2024-12-13 | 6.86 | 6.86 | 6.43 | 6.51 | -3.13% | 508,823 | 334,086,684 |
| 2024-12-12 | 6.1 | 6.72 | 6.02 | 6.72 | +9.98% | 439,774 | 284,211,064 |
| 2024-12-11 | 5.86 | 6.13 | 5.86 | 6.11 | +4.8% | 277,665 | 167,515,999 |
| 2024-12-10 | 5.97 | 6.04 | 5.8 | 5.83 | -0.68% | 158,528 | 93,453,645 |
| 2024-12-09 | 5.88 | 5.93 | 5.78 | 5.87 | -0.68% | 120,924 | 70,721,973 |
| 2024-12-06 | 5.78 | 5.93 | 5.74 | 5.91 | +1.9% | 156,271 | 91,334,705 |
| 2024-12-05 | 5.78 | 5.83 | 5.72 | 5.8 | -0.68% | 135,690 | 78,298,899 |
| 2024-12-04 | 6.07 | 6.08 | 5.8 | 5.84 | -4.26% | 238,661 | 141,191,647 |
| 2024-12-03 | 6.06 | 6.39 | 5.94 | 6.1 | +1.16% | 340,054 | 207,803,960 |
| 2024-12-02 | 5.94 | 6.12 | 5.88 | 6.03 | +1.52% | 272,511 | 164,054,769 |
| 2024-11-29 | 5.89 | 6.08 | 5.68 | 5.94 | +0.85% | 321,037 | 187,889,293 |
| 2024-11-28 | 5.88 | 6 | 5.85 | 5.89 | -0.17% | 273,857 | 162,226,101 |
| 2024-11-27 | 5.99 | 6.13 | 5.69 | 5.9 | -1.5% | 381,806 | 224,061,758 |
| 2024-11-26 | 5.99 | 6.2 | 5.81 | 5.99 | +1.18% | 664,494 | 396,673,978 |
| 2024-11-25 | 5.38 | 5.92 | 5.25 | 5.92 | +10.04% | 377,425 | 216,971,424 |
| 2024-11-22 | 5.51 | 5.61 | 5.3 | 5.38 | -2.36% | 143,708 | 79,068,273 |
| 2024-11-21 | 5.45 | 5.55 | 5.43 | 5.51 | +1.1% | 125,621 | 69,027,217 |
| 2024-11-20 | 5.36 | 5.48 | 5.33 | 5.45 | +1.68% | 128,012 | 69,250,005 |
| 2024-11-19 | 5.32 | 5.42 | 5.23 | 5.36 | +1.32% | 144,574 | 76,911,672 |
| 2024-11-18 | 5.41 | 5.53 | 5.21 | 5.29 | -3.47% | 280,102 | 149,379,449 |
| 2024-11-15 | 5.54 | 5.74 | 5.47 | 5.48 | -2.14% | 355,851 | 198,606,806 |
| 2024-11-14 | 6.12 | 6.26 | 5.58 | 5.6 | -6.2% | 716,870 | 420,671,604 |
| 2024-11-13 | 5.49 | 5.97 | 5.48 | 5.97 | +9.94% | 275,016 | 161,113,881 |
| 2024-11-12 | 5.55 | 5.57 | 5.38 | 5.43 | -2.16% | 105,556 | 57,933,372 |
| 2024-11-11 | 5.58 | 5.61 | 5.45 | 5.55 | -0.54% | 132,957 | 73,218,896 |
| 2024-11-08 | 5.68 | 5.74 | 5.5 | 5.58 | -1.41% | 132,281 | 74,022,345 |
| 2024-11-07 | 5.5 | 5.67 | 5.44 | 5.66 | +3.1% | 152,082 | 85,254,671 |
| 2024-11-06 | 5.46 | 5.56 | 5.37 | 5.49 | +0.55% | 129,783 | 71,051,525 |
| 2024-11-05 | 5.35 | 5.53 | 5.34 | 5.46 | +1.87% | 135,349 | 73,301,952 |
| 2024-11-04 | 5.37 | 5.44 | 5.28 | 5.36 | +0.75% | 92,467 | 49,393,587 |
| 2024-11-01 | 5.5 | 5.54 | 5.27 | 5.32 | -3.8% | 127,262 | 68,280,309 |
| 2024-10-31 | 5.47 | 5.59 | 5.41 | 5.53 | +3.36% | 159,374 | 87,529,449 |
| 2024-10-30 | 5.42 | 5.42 | 5.29 | 5.35 | -1.11% | 118,365 | 63,258,558 |
| 2024-10-29 | 5.57 | 5.62 | 5.38 | 5.41 | -4.08% | 184,204 | 100,549,767 |
| 2024-10-28 | 5.41 | 5.76 | 5.38 | 5.64 | +5.03% | 219,147 | 122,017,447 |
| 2024-10-25 | 5.28 | 5.42 | 5.27 | 5.37 | +2.09% | 167,756 | 89,992,848 |
| 2024-10-24 | 5.17 | 5.28 | 5.11 | 5.26 | +1.15% | 102,200 | 53,314,390 |
| 2024-10-23 | 5.19 | 5.26 | 5.12 | 5.2 | 0% | 140,519 | 72,768,961 |
| 2024-10-22 | 5.03 | 5.21 | 5.02 | 5.2 | +3.17% | 154,525 | 78,799,381 |
| 2024-10-21 | 4.98 | 5.09 | 4.96 | 5.04 | +1% | 131,728 | 66,096,189 |
| 2024-10-18 | 4.93 | 5.03 | 4.86 | 4.99 | +0.81% | 150,130 | 74,383,780 |
| 2024-10-17 | 5.07 | 5.12 | 4.94 | 4.95 | -1.79% | 96,969 | 48,648,875 |
| 2024-10-16 | 4.97 | 5.07 | 4.94 | 5.04 | +0.6% | 93,931 | 47,188,113 |
| 2024-10-15 | 5.08 | 5.12 | 5 | 5.01 | -1.38% | 110,445 | 55,806,769 |
| 2024-10-14 | 4.93 | 5.1 | 4.92 | 5.08 | +3.67% | 115,907 | 58,277,477 |
| 2024-10-11 | 4.99 | 5.04 | 4.85 | 4.9 | -2.2% | 105,653 | 52,152,021 |
| 2024-10-10 | 4.9 | 5.14 | 4.81 | 5.01 | +3.09% | 169,823 | 84,660,904 |
| 2024-10-09 | 5.22 | 5.22 | 4.86 | 4.86 | -9.67% | 215,593 | 108,229,005 |
| 2024-10-08 | 5.72 | 5.72 | 5.06 | 5.38 | +3.46% | 301,345 | 161,310,394 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：